Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.448,81 +15,94 (+0,06%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231006C00030000 | 2023-09-29 11:13AM EDT | 30.00 | 25.04 | 23.95 | 24.30 | +0.99 | +4.12% | 5 | 19 | 232.81% |
| MRVL231006C00035000 | 2023-09-28 10:29AM EDT | 35.00 | 18.20 | 18.90 | 19.35 | 0.00 | - | 2 | 3 | 188.28% |
| MRVL231006C00040000 | 2023-09-28 3:02PM EDT | 40.00 | 14.10 | 13.95 | 14.30 | 0.00 | - | 4 | 16 | 131.64% |
| MRVL231006C00040500 | 2023-09-28 11:34AM EDT | 40.50 | 13.40 | 13.45 | 13.60 | +13.40 | - | 1 | 0 | 0.00% |
| MRVL231006C00041000 | 2023-09-28 1:03PM EDT | 41.00 | 13.55 | 12.90 | 13.15 | +13.55 | - | 1 | 0 | 86.72% |
| MRVL231006C00041500 | 2023-09-28 1:18PM EDT | 41.50 | 12.95 | 12.45 | 12.60 | +12.95 | - | 2 | 0 | 0.00% |
| MRVL231006C00042000 | 2023-09-29 12:04PM EDT | 42.00 | 12.45 | 11.95 | 12.25 | +1.45 | +13.18% | 2 | 6 | 106.25% |
| MRVL231006C00042500 | 2023-09-28 3:08PM EDT | 42.50 | 11.70 | 11.40 | 11.70 | +11.70 | - | 5 | 0 | 92.58% |
| MRVL231006C00043000 | 2023-09-28 1:12PM EDT | 43.00 | 11.45 | 10.90 | 11.15 | +11.45 | - | 1 | 0 | 73.44% |
| MRVL231006C00043500 | 2023-09-28 11:34AM EDT | 43.50 | 10.40 | 10.40 | 10.60 | +10.40 | - | 2 | 0 | 0.00% |
| MRVL231006C00044000 | 2023-09-15 1:30PM EDT | 44.00 | 11.15 | 10.00 | 10.30 | +0.55 | +5.19% | 2 | 3 | 67.19% |
| MRVL231006C00045000 | 2023-09-29 11:54AM EDT | 45.00 | 9.47 | 8.95 | 9.30 | +0.55 | +6.17% | 2 | 19 | 88.09% |
| MRVL231006C00046000 | 2023-09-28 10:01AM EDT | 46.00 | 7.20 | 8.00 | 8.30 | 0.00 | - | 2 | 26 | 53.91% |
| MRVL231006C00046500 | 2023-09-29 9:40AM EDT | 46.50 | 8.55 | 7.45 | 7.75 | +2.50 | +41.32% | 1 | 1 | 69.73% |
| MRVL231006C00047000 | 2023-09-29 9:36AM EDT | 47.00 | 8.15 | 6.95 | 7.30 | +2.90 | +55.24% | 1 | 21 | 71.29% |
| MRVL231006C00048000 | 2023-09-29 10:03AM EDT | 48.00 | 7.40 | 6.00 | 6.35 | +2.75 | +59.14% | 1 | 28 | 67.19% |
| MRVL231006C00048500 | 2023-09-28 11:52AM EDT | 48.50 | 5.80 | 5.45 | 5.85 | 0.00 | - | 7 | 11 | 62.89% |
| MRVL231006C00049000 | 2023-09-29 10:53AM EDT | 49.00 | 6.15 | 5.00 | 5.35 | +1.70 | +38.20% | 3 | 71 | 58.40% |
| MRVL231006C00049500 | 2023-09-29 1:34PM EDT | 49.50 | 4.85 | 4.60 | 4.80 | +0.85 | +21.25% | 13 | 21 | 50.29% |
| MRVL231006C00050000 | 2023-09-29 11:30AM EDT | 50.00 | 4.14 | 4.10 | 4.35 | -0.66 | -13.75% | 10 | 70 | 49.61% |
| MRVL231006C00051000 | 2023-09-28 1:44PM EDT | 51.00 | 3.48 | 3.25 | 3.40 | 0.00 | - | 18 | 228 | 43.56% |
| MRVL231006C00052000 | 2023-09-29 3:53PM EDT | 52.00 | 2.67 | 2.43 | 2.53 | +0.22 | +8.98% | 30 | 422 | 39.84% |
| MRVL231006C00053000 | 2023-09-29 2:57PM EDT | 53.00 | 1.72 | 1.70 | 1.75 | -0.07 | -3.91% | 19 | 667 | 36.91% |
| MRVL231006C00054000 | 2023-09-29 3:56PM EDT | 54.00 | 1.14 | 1.10 | 1.14 | -0.07 | -5.79% | 364 | 791 | 35.94% |
| MRVL231006C00055000 | 2023-09-29 3:37PM EDT | 55.00 | 0.67 | 0.63 | 0.68 | -0.08 | -10.67% | 411 | 739 | 35.11% |
| MRVL231006C00056000 | 2023-09-29 3:56PM EDT | 56.00 | 0.33 | 0.34 | 0.36 | -0.11 | -25.00% | 389 | 2,005 | 34.08% |
| MRVL231006C00057000 | 2023-09-29 3:42PM EDT | 57.00 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 306 | 643 | 34.57% |
| MRVL231006C00058000 | 2023-09-29 3:52PM EDT | 58.00 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 674 | 309 | 34.57% |
| MRVL231006C00059000 | 2023-09-29 3:01PM EDT | 59.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 36 | 259 | 36.33% |
| MRVL231006C00060000 | 2023-09-29 3:47PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 41 | 163 | 38.28% |
| MRVL231006C00061000 | 2023-09-28 12:12PM EDT | 61.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 193 | 40.63% |
| MRVL231006C00062000 | 2023-09-28 1:30PM EDT | 62.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 33 | 173 | 45.31% |
| MRVL231006C00063000 | 2023-09-28 12:14PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 233 | 53.13% |
| MRVL231006C00064000 | 2023-09-28 3:16PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 52.34% |
| MRVL231006C00065000 | 2023-09-25 10:47AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 142 | 56.25% |
| MRVL231006C00066000 | 2023-09-22 2:21PM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 817 | 60.94% |
| MRVL231006C00067000 | 2023-09-19 10:14AM EDT | 67.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 64.06% |
| MRVL231006C00068000 | 2023-09-19 3:31PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 68.75% |
| MRVL231006C00069000 | 2023-09-20 1:36PM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 71.88% |
| MRVL231006C00070000 | 2023-08-30 3:02PM EDT | 70.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 25 | 39 | 75.78% |
| MRVL231006C00071000 | 2023-09-20 12:51PM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 54 | 79.69% |
| MRVL231006C00073000 | 2023-09-12 9:54AM EDT | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 50 | 85.94% |
| MRVL231006C00075000 | 2023-08-30 10:12AM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 93.75% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231006P00030000 | 2023-09-21 11:24AM EDT | 30.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 9 | 150.00% |
| MRVL231006P00035000 | 2023-09-22 2:03PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| MRVL231006P00040000 | 2023-09-26 12:47PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 202 | 90.63% |
| MRVL231006P00041500 | 2023-09-26 10:59AM EDT | 41.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 6 | 80.47% |
| MRVL231006P00043000 | 2023-09-25 2:26PM EDT | 43.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 70.31% |
| MRVL231006P00044000 | 2023-09-21 9:58AM EDT | 44.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 7 | 64.06% |
| MRVL231006P00045000 | 2023-09-28 11:04AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,500 | 3,001 | 54.69% |
| MRVL231006P00045500 | 2023-09-28 12:26PM EDT | 45.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 11 | 54.69% |
| MRVL231006P00046000 | 2023-09-27 2:32PM EDT | 46.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 137 | 150 | 52.34% |
| MRVL231006P00047000 | 2023-09-28 12:40PM EDT | 47.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 13 | 50.78% |
| MRVL231006P00047500 | 2023-09-29 12:16PM EDT | 47.50 | 0.03 | 0.02 | 0.03 | -0.21 | -87.50% | 1 | 1 | 47.66% |
| MRVL231006P00048000 | 2023-09-28 1:40PM EDT | 48.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 184 | 241 | 46.48% |
| MRVL231006P00048500 | 2023-09-28 3:31PM EDT | 48.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | 9 | 122 | 44.92% |
| MRVL231006P00049000 | 2023-09-29 3:40PM EDT | 49.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 211 | 249 | 42.97% |
| MRVL231006P00049500 | 2023-09-27 2:18PM EDT | 49.50 | 0.06 | 0.06 | 0.08 | -0.39 | -86.67% | 4 | 338 | 41.80% |
| MRVL231006P00050000 | 2023-09-29 3:53PM EDT | 50.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 127 | 2,196 | 41.11% |
| MRVL231006P00051000 | 2023-09-29 3:58PM EDT | 51.00 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 115 | 608 | 38.77% |
| MRVL231006P00052000 | 2023-09-29 3:55PM EDT | 52.00 | 0.33 | 0.32 | 0.35 | -0.17 | -34.00% | 190 | 832 | 37.60% |
| MRVL231006P00053000 | 2023-09-29 3:26PM EDT | 53.00 | 0.59 | 0.58 | 0.61 | -0.18 | -23.38% | 241 | 524 | 36.57% |
| MRVL231006P00054000 | 2023-09-29 3:55PM EDT | 54.00 | 1.00 | 0.96 | 1.00 | -0.19 | -15.97% | 193 | 519 | 35.65% |
| MRVL231006P00055000 | 2023-09-29 3:56PM EDT | 55.00 | 1.56 | 1.50 | 1.55 | -0.17 | -9.83% | 150 | 340 | 35.16% |
| MRVL231006P00056000 | 2023-09-29 2:55PM EDT | 56.00 | 2.12 | 2.16 | 2.30 | 0.00 | - | 73 | 146 | 37.01% |
| MRVL231006P00057000 | 2023-09-29 3:53PM EDT | 57.00 | 2.83 | 2.99 | 3.15 | -0.02 | -0.70% | 20 | 188 | 39.45% |
| MRVL231006P00058000 | 2023-09-26 1:43PM EDT | 58.00 | 6.25 | 3.85 | 4.05 | 0.00 | - | 1 | 37 | 41.50% |
| MRVL231006P00059000 | 2023-09-29 9:30AM EDT | 59.00 | 4.07 | 4.80 | 5.00 | -1.83 | -31.02% | 1 | 83 | 44.73% |
| MRVL231006P00060000 | 2023-09-28 3:48PM EDT | 60.00 | 6.05 | 5.75 | 5.95 | 0.00 | - | 2 | 40 | 45.90% |
| MRVL231006P00061000 | 2023-09-28 2:42PM EDT | 61.00 | 7.00 | 6.70 | 7.10 | 0.00 | - | 7 | 13 | 65.63% |
| MRVL231006P00062000 | 2023-09-28 11:02AM EDT | 62.00 | 8.50 | 7.65 | 8.05 | 0.00 | - | 2 | 1 | 67.77% |
| MRVL231006P00063000 | 2023-09-19 10:10AM EDT | 63.00 | 9.00 | 8.65 | 9.05 | 0.00 | - | - | 0 | 73.63% |
| MRVL231006P00064000 | 2023-09-20 1:21PM EDT | 64.00 | 10.03 | 9.70 | 10.05 | 0.00 | - | - | 0 | 79.49% |
| MRVL231006P00067000 | 2023-09-28 1:28PM EDT | 67.00 | 12.60 | 12.80 | 13.20 | +12.60 | - | 1 | 0 | 89.45% |
| MRVL231006P00068000 | 2023-09-26 10:04AM EDT | 68.00 | 16.05 | 13.70 | 14.00 | 0.00 | - | - | 0 | 94.53% |
| MRVL231006P00070000 | 2023-08-31 3:50PM EDT | 70.00 | 11.80 | 15.65 | 15.95 | 0.00 | - | - | 0 | 95.70% |
| MRVL231006P00071000 | 2023-09-19 10:02AM EDT | 71.00 | 17.20 | 16.70 | 17.00 | 0.00 | - | - | 0 | 108.40% |
| MRVL231006P00072000 | 2023-09-19 10:02AM EDT | 72.00 | 18.20 | 17.70 | 17.95 | 0.00 | - | - | 0 | 103.91% |
| MRVL231006P00075000 | 2023-09-19 10:02AM EDT | 75.00 | 21.20 | 20.65 | 20.95 | 0.00 | - | - | 0 | 116.02% |
| MRVL231006P00080000 | 2023-09-29 9:35AM EDT | 80.00 | 24.75 | 25.65 | 25.95 | -0.95 | -3.70% | 1 | 0 | 134.77% |
| MRVL231006P00085000 | 2023-09-19 9:56AM EDT | 85.00 | 31.10 | 30.60 | 30.95 | 0.00 | - | - | 0 | 151.56% |
